Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The India Fund, Inc. (NY: IFN )

17.78 +0.17 (+0.97%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 5.769 5.800 5.705 5.794 996,467 +0.10(+1.76%)
Mar 30, 2005 5.587 5.694 5.566 5.694 719,332 +0.16(+2.89%)
Mar 29, 2005 5.545 5.587 5.504 5.534 1,744,404 -0.10(-1.74%)
Mar 28, 2005 5.587 5.677 5.587 5.632 1,014,286 +0.10(+1.77%)
Mar 24, 2005 5.547 5.587 5.534 5.534 1,458,828 -0.01(-0.23%)
Mar 23, 2005 5.545 5.585 5.491 5.547 1,398,806 -0.05(-0.91%)
Mar 22, 2005 5.658 5.715 5.589 5.598 1,734,088 -0.11(-1.87%)
Mar 21, 2005 5.758 5.779 5.673 5.705 1,602,789 -0.13(-2.19%)
Mar 18, 2005 5.935 5.967 5.824 5.832 1,427,879 -0.05(-0.91%)
Mar 17, 2005 5.779 5.894 5.758 5.886 872,671 +0.13(+2.26%)
Mar 16, 2005 5.971 5.971 5.734 5.756 2,484,369 -0.24(-3.98%)
Mar 15, 2005 6.148 6.174 5.975 5.995 1,173,721 -0.16(-2.57%)
Mar 14, 2005 6.184 6.186 6.131 6.152 894,710 +0.00(+0.07%)
Mar 11, 2005 6.174 6.291 6.099 6.148 851,569 +0.01(+0.10%)
Mar 10, 2005 6.376 6.387 6.142 6.142 1,140,896 -0.19(-3.03%)
Mar 09, 2005 6.334 6.344 6.248 6.334 958,953 -0.05(-0.83%)
Mar 08, 2005 6.334 6.440 6.325 6.387 1,017,569 +0.01(+0.17%)
Mar 07, 2005 6.462 6.502 6.302 6.376 1,515,568 -0.06(-0.99%)
Mar 04, 2005 6.310 6.472 6.310 6.440 2,414,968 +0.17(+2.65%)
Mar 03, 2005 6.216 6.282 6.195 6.274 1,728,461 +0.12(+1.98%)
Mar 02, 2005 6.165 6.174 6.067 6.152 1,458,359 +0.03(+0.52%)
Mar 01, 2005 6.046 6.133 6.046 6.120 1,305,489 +0.07(+1.23%)
Feb 28, 2005 6.131 6.206 6.046 6.046 2,576,279 +0.04(+0.60%)
Feb 25, 2005 5.971 6.018 5.939 6.009 2,061,867 +0.12(+1.95%)
Feb 24, 2005 5.841 5.896 5.786 5.894 1,636,082 +0.11(+1.84%)
Feb 23, 2005 5.779 5.788 5.747 5.788 636,801 +0.06(+1.04%)
Feb 22, 2005 5.847 5.847 5.717 5.728 2,215,206 -0.01(-0.22%)
Feb 18, 2005 5.705 5.766 5.664 5.741 713,236 +0.08(+1.39%)
Feb 17, 2005 5.824 5.832 5.662 5.662 1,568,088 -0.11(-1.88%)
Feb 16, 2005 5.820 5.820 5.737 5.771 1,446,636 -0.06(-0.95%)
Feb 15, 2005 5.869 5.873 5.792 5.826 1,689,071 -0.00(-0.04%)
Feb 14, 2005 5.869 5.907 5.811 5.828 3,636,989 -0.01(-0.22%)
Feb 11, 2005 5.899 5.899 5.800 5.841 3,948,825 +0.03(+0.48%)
Feb 10, 2005 5.935 5.982 5.734 5.813 3,184,476 -0.12(-2.05%)
Feb 09, 2005 6.033 6.033 5.931 5.935 1,254,845 -0.05(-0.78%)
Feb 08, 2005 6.120 6.131 5.952 5.982 936,914 -0.12(-2.03%)
Feb 07, 2005 6.071 6.105 6.050 6.105 1,453,670 -0.00(-0.07%)
Feb 04, 2005 5.916 6.150 5.879 6.110 1,754,721 +0.24(+4.14%)
Feb 03, 2005 5.822 5.886 5.777 5.867 1,805,833 +0.10(+1.70%)
Feb 02, 2005 5.803 5.805 5.749 5.769 930,349 -0.01(-0.11%)
Feb 01, 2005 5.779 5.786 5.673 5.775 2,107,353 -0.01(-0.22%)
Jan 31, 2005 5.809 5.854 5.781 5.788 3,287,640 +0.04(+0.67%)
Jan 28, 2005 5.764 5.822 5.743 5.749 2,064,212 +0.07(+1.24%)
Jan 27, 2005 5.641 5.683 5.641 5.679 860,010 +0.08(+1.45%)
Jan 26, 2005 5.545 5.643 5.545 5.598 1,722,365 +0.08(+1.43%)
Jan 25, 2005 5.577 5.651 5.519 5.519 1,428,817 -0.05(-0.84%)
Jan 24, 2005 5.702 5.705 5.549 5.566 1,022,258 -0.14(-2.39%)
Jan 21, 2005 5.743 5.775 5.698 5.702 365,293 -0.04(-0.63%)
Jan 20, 2005 5.824 5.824 5.715 5.739 1,079,936 -0.08(-1.43%)
Jan 19, 2005 5.907 5.909 5.822 5.822 973,490 -0.09(-1.44%)
Jan 18, 2005 5.867 5.937 5.830 5.907 1,612,167 +0.03(+0.51%)
Jan 14, 2005 5.843 5.894 5.775 5.877 1,148,399 +0.07(+1.14%)
Jan 13, 2005 5.822 5.888 5.800 5.811 1,839,127 +0.15(+2.68%)
Jan 12, 2005 5.551 5.660 5.545 5.660 2,367,607 +0.06(+1.07%)
Jan 11, 2005 5.737 5.747 5.557 5.600 2,538,765 -0.18(-3.14%)
Jan 10, 2005 5.758 5.832 5.726 5.781 2,738,527 -0.26(-4.37%)
Jan 07, 2005 6.014 6.078 6.003 6.046 768,569 +0.06(+1.03%)
Jan 06, 2005 5.992 6.012 5.941 5.984 776,072 -0.02(-0.39%)
Jan 05, 2005 6.163 6.163 5.960 6.007 1,599,037 -0.28(-4.38%)
Jan 04, 2005 6.506 6.511 6.276 6.282 1,242,184 -0.22(-3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.